KabuInsight

翻訳センター

2483
スタンダード/サービス業/HONYAKU Center Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,870.01,870.01,867.01,867.0-4.0-0.21%3,300
2026-03-121,882.01,882.01,871.01,871.0-7.0-0.37%4,800
2026-03-111,889.01,889.01,871.01,878.0+7.0+0.37%4,700
2026-03-101,875.01,878.01,862.01,871.0+16.0+0.86%2,300
2026-03-091,883.01,883.01,851.01,855.0-42.0-2.21%9,200
2026-03-061,890.01,897.01,872.01,897.0+5.0+0.26%4,500
2026-03-051,893.01,897.01,879.01,892.0+24.0+1.28%2,300
2026-03-041,888.01,890.01,846.01,868.0-20.0-1.06%7,900
2026-03-031,903.01,903.01,880.01,888.0-21.0-1.10%7,600
2026-03-021,912.01,913.01,908.01,909.0-4.0-0.21%2,900
2026-02-271,891.01,913.01,891.01,913.0+22.0+1.16%3,800
2026-02-261,892.01,912.01,883.01,891.0-3.0-0.16%2,800
2026-02-251,895.01,900.01,881.01,894.0-1.0-0.05%3,700
2026-02-241,879.01,895.01,879.01,895.0+16.0+0.85%2,600
2026-02-201,891.01,891.01,879.01,879.0-1.0-0.05%2,400
2026-02-191,888.01,888.01,880.01,880.0-11.0-0.58%3,100
2026-02-181,884.01,891.01,880.01,891.0+7.0+0.37%7,200
2026-02-171,882.01,893.01,875.01,884.0+3.0+0.16%7,700
2026-02-161,888.01,890.01,880.01,881.00.00.00%3,400
2026-02-131,891.01,897.01,881.01,881.0-15.0-0.79%3,700
2026-02-121,907.01,912.01,890.01,896.0-22.0-1.15%5,800
2026-02-101,931.01,943.01,912.01,918.0-5.0-0.26%10,600
2026-02-091,915.01,934.01,911.01,923.0+25.0+1.32%7,200
2026-02-061,886.01,898.01,886.01,898.0+8.0+0.42%1,800
2026-02-051,895.01,909.01,883.01,890.0-7.0-0.37%3,700
2026-02-041,898.01,898.01,882.01,897.0-1.0-0.05%3,100
2026-02-031,883.01,900.01,880.01,898.0+15.0+0.80%4,500
2026-02-021,873.01,896.01,873.01,883.0-17.0-0.89%2,500
2026-01-301,905.01,910.01,898.01,900.0+3.0+0.16%700
2026-01-291,890.01,897.01,879.01,897.0+7.0+0.37%1,700
2026-01-281,910.01,910.01,890.01,890.0-17.0-0.89%6,700
2026-01-271,911.01,911.01,907.01,907.0-3.0-0.16%1,100
2026-01-261,920.01,920.01,909.01,910.0-5.0-0.26%3,700
2026-01-231,919.01,925.01,915.01,915.0-4.0-0.21%2,100
2026-01-221,915.01,928.01,911.01,919.0+7.0+0.37%2,300
2026-01-211,915.01,925.01,912.01,912.0-23.0-1.19%1,300
2026-01-201,930.01,935.01,920.01,935.0+1.0+0.05%4,300
2026-01-191,941.01,942.01,927.01,934.0-7.0-0.36%3,100
2026-01-161,936.01,941.01,935.01,941.0-7.0-0.36%300
2026-01-151,949.01,949.01,934.01,948.0-6.0-0.31%3,900
2026-01-141,962.01,964.01,939.01,954.0+14.0+0.72%2,000
2026-01-131,965.01,965.01,940.01,940.0-13.0-0.67%2,500
2026-01-091,945.01,968.01,945.01,953.0-10.0-0.51%1,000
2026-01-081,950.01,983.01,943.01,963.0+13.0+0.67%1,700
2026-01-071,949.01,953.01,949.01,950.00.00.00%1,000
2026-01-061,946.02,000.01,940.01,950.0+6.0+0.31%4,800
2026-01-051,919.01,944.01,911.01,944.0+52.0+2.75%9,000
2025-12-301,876.01,892.01,876.01,892.0+12.0+0.64%1,400
2025-12-291,875.01,891.01,875.01,880.0+5.0+0.27%1,600
2025-12-261,875.01,897.01,871.01,875.0-7.0-0.37%4,900
2025-12-251,868.01,882.01,862.01,882.0+14.0+0.75%3,300
2025-12-241,893.01,900.01,828.01,868.0-25.0-1.32%10,300
2025-12-231,875.01,903.01,872.01,893.0+5.0+0.26%7,200
2025-12-221,875.01,906.01,874.01,888.0+17.0+0.91%5,000
2025-12-191,909.01,911.01,870.01,871.0-11.0-0.58%13,200
2025-12-181,919.01,919.01,882.01,882.0-27.0-1.41%6,400
2025-12-171,897.01,909.01,888.01,909.0+29.0+1.54%5,600
2025-12-161,873.01,890.01,873.01,880.0-10.0-0.53%2,700
2025-12-151,894.01,894.01,877.01,890.0+14.0+0.75%2,000
2025-12-121,881.01,882.01,876.01,876.0+4.0+0.21%800
2025-12-111,889.01,889.01,870.01,872.0-17.0-0.90%300
2025-12-101,870.01,890.01,870.01,889.00.00.00%1,200
2025-12-091,891.01,891.01,886.01,889.0+7.0+0.37%1,400
2025-12-081,869.01,898.01,869.01,882.0+23.0+1.24%1,200
2025-12-051,869.01,871.01,859.01,859.0-21.0-1.12%2,000
2025-12-041,880.01,907.01,867.01,880.00.00.00%800
2025-12-031,885.01,890.01,861.01,880.0-5.0-0.27%2,200
2025-12-021,895.01,901.01,871.01,885.0-16.0-0.84%2,700
2025-12-011,919.01,919.01,901.01,901.0-18.0-0.94%1,200
2025-11-281,919.01,923.01,900.01,919.0+1.0+0.05%900
2025-11-271,890.01,918.01,890.01,918.0+45.0+2.40%1,600
2025-11-261,858.01,887.01,858.01,873.0+13.0+0.70%1,400
2025-11-251,889.01,899.01,860.01,860.0-12.0-0.64%2,300
2025-11-211,861.01,883.01,856.01,872.0+11.0+0.59%700
2025-11-201,873.01,884.01,861.01,861.0-12.0-0.64%1,800
2025-11-191,873.01,873.01,870.01,873.00.00.00%300
2025-11-181,871.01,879.01,870.01,873.0+2.0+0.11%1,800
2025-11-171,866.01,885.01,851.01,871.0-9.0-0.48%4,600
2025-11-141,895.01,905.01,861.01,880.0-18.0-0.95%3,100
2025-11-131,910.01,912.01,883.01,898.0-15.0-0.78%3,500
2025-11-121,950.01,950.01,904.01,913.0-39.0-2.00%4,700
2025-11-111,932.01,975.01,932.01,952.0+20.0+1.04%2,400
2025-11-101,931.01,955.01,931.01,932.0+11.0+0.57%2,100
2025-11-071,967.01,967.01,921.01,921.0-39.0-1.99%2,300
2025-11-061,961.01,978.01,949.01,960.0-1.0-0.05%2,200
2025-11-051,960.01,961.01,960.01,961.0+3.0+0.15%500
2025-11-041,980.01,984.01,958.01,958.0-22.0-1.11%2,700
2025-10-311,962.01,980.01,962.01,980.0+18.0+0.92%400
2025-10-301,961.01,962.01,961.01,962.00.00.00%300
2025-10-291,962.01,962.01,960.01,962.0+1.0+0.05%1,200
2025-10-281,971.01,971.01,959.01,961.0-10.0-0.51%4,800
2025-10-271,994.01,994.01,971.01,971.0-16.0-0.81%3,200
2025-10-241,999.01,999.01,963.01,987.0-12.0-0.60%3,900
2025-10-232,011.02,011.01,994.01,999.0-8.0-0.40%300
2025-10-221,992.02,007.01,992.02,007.0+2.0+0.10%1,500
2025-10-212,011.02,011.02,001.02,005.0-5.0-0.25%400
2025-10-202,022.02,022.02,004.02,010.0-11.0-0.54%2,100
2025-10-171,987.02,021.01,987.02,021.0+20.0+1.00%1,900
2025-10-162,025.02,025.02,000.02,001.0-22.0-1.09%300
2025-10-152,002.02,023.01,980.02,023.0+40.0+2.02%6,000
2025-10-141,976.02,010.01,975.01,983.0-43.0-2.12%9,400
2025-10-102,020.02,056.02,020.02,026.0-2.0-0.10%4,700
2025-10-092,040.02,058.02,021.02,028.0-30.0-1.46%2,400
2025-10-082,062.02,062.02,037.02,058.0-4.0-0.19%700
2025-10-072,012.02,070.02,012.02,062.0+50.0+2.49%6,100
2025-10-062,012.02,028.02,012.02,012.00.00.00%400
2025-10-032,014.02,037.01,961.02,012.0-21.0-1.03%7,200
2025-10-022,010.02,073.02,010.02,033.0+23.0+1.14%7,000
2025-10-012,039.02,039.02,010.02,010.0-39.0-1.90%3,400
2025-09-302,057.02,063.02,035.02,049.0+4.0+0.20%1,100
2025-09-292,067.02,067.02,026.02,045.0+24.0+1.19%3,400
2025-09-262,035.02,074.01,981.02,021.0-46.0-2.23%11,500
2025-09-252,020.02,068.02,014.02,067.0+47.0+2.33%7,700
2025-09-242,020.02,040.02,019.02,020.00.00.00%1,000
2025-09-222,029.02,040.02,015.02,020.0-17.0-0.83%2,200
2025-09-192,032.02,070.02,010.02,037.0-10.0-0.49%11,000
2025-09-182,030.02,048.02,030.02,047.0+17.0+0.84%2,300
2025-09-172,050.02,050.02,023.02,030.0-20.0-0.98%1,600
2025-09-162,049.02,060.02,015.02,050.0-20.0-0.97%6,700
2025-09-122,073.02,098.02,056.02,070.0——6,100

直近120営業日分を表示